SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$36.30 -4.87%

(6/30 12:00) ◀

Tuesday, June 30, 2026 (1:00pm)

▶ (6/30 14:00)

◀ 6/30 13:00 ▶

Option Volume

Detail

ℹ

Current (06/30 1:00pm) 43,519

Calls: 32,671 (75%)

Puts: 10,848 (25%)

Prior (06/29) 41,325

Calls: 26,217 (63%)

Puts: 15,108 (37%)

Current vs Prior +5.31%

Calls: +24.62% (Calls)

Puts: -28.20% (Puts)

Prior 7-Day Total 567,353

Calls: 433,179 (76%)

Puts: 134,174 (24%)

Prior 7-Day Average 81,050

Calls: 61,882 (76%)

Puts: 19,167 (24%)

Current vs Prior 7-Day Avg -46.31%

Calls: -47.20%

Puts: -43.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 1:00pm) $5.08M

Calls: $3.10M (61%)

Puts: $1.98M (39%)

Prior (06/29) $7.35M

Calls: $3.98M (54%)

Puts: $3.37M (46%)

Current vs Prior -30.86%

Calls: -21.97%

Puts: -41.34%

Prior 7-Day Total $132.02M

Calls: $78.56M (60%)

Puts: $53.46M (40%)

Prior 7-Day Average $18.86M

Calls: $11.22M (60%)

Puts: $7.64M (40%)

Current vs Prior 7-Day Avg -73.06%

Calls: -72.36%

Puts: -74.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 1:00pm) 0.33

Prior (06/29) 0.58

Current vs Prior -42.38%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +5.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 1:00pm) 448,683

Calls: 264,093 (59%)

Puts: 184,590 (41%)

Prior (06/29) 428,536

Calls: 250,430 (58%)

Puts: 178,106 (42%)

Current vs Prior +4.70%

Prior 7-Day Total 3,234,185

Calls: 1,945,413 (60%)

Puts: 1,288,772 (40%)

Prior 7-Day Average 462,026

Calls: 277,916 (60%)

Puts: 184,110 (40%)

Current vs Prior 7-Day Avg -2.89%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 9.70% | 13.25%9.70% | 13.25%13.25% | 24.10%

Prior 6.68% | 11.82%-- | ---- | --

Current vs Prior -20.44% | -17.95%-- | ---- | --

Prior 7-Day Avg 6.99% | 11.83%-- | ---- | --

Current vs 7-Day Avg -23.98% | -18.02%-- | ---- | --

Prior 7-Day Eod 6.68% | 11.82%-- | ---- | --

Current vs 7-Day Eod -20.44% | -17.95%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.85% | 10.93%

Calls: 6.12% | 5.00%

Puts: 11.58% | 16.86%

Prior 10.52% | 73.39%

Calls: 9.09% | 40.18%

Puts: 11.94% | 106.60%

Current vs Prior -15.87% | -85.11%

Prior 7-Day Avg 14.47% | 26.92%

Calls: 11.56% | 21.79%

Puts: 17.37% | 32.04%

Current vs 7-Day Avg -38.83% | -59.39%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($3.10M). Extreme bullish P/C ratio of 0.33 - heavy call buying (32,671 calls vs 10,848 puts). P/C ratio dropping 42% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 53 of results (avg 6.5%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 10	1.40	1.44	$1.42	2.8%	1.2K	0.47	1.6K
$40.00	Jul 10	0.70	0.73	$0.72	4.2%	939	0.26	1.6K
$40.50	Jul 17	1.12	1.17	$1.15	4.3%	112	0.30	57
$40.00	Jul 17	1.20	1.26	$1.23	4.9%	534	0.32	9.5K
$36.00	Jul 10	1.75	1.84	$1.80	5.0%	111	0.56	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Jul 2	6.65	6.85	$6.75	3.0%	9	0.93	359
$42.50	Jul 10	6.45	6.65	$6.55	3.1%	2	0.84	75
$42.00	Jul 2	5.60	5.85	$5.73	4.4%	6	0.93	377
$36.00	Jul 2	0.66	0.69	$0.68	4.4%	1.4K	0.43	870
$41.50	Jul 10	5.50	5.75	$5.63	4.4%	1	0.81	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.55, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Jul 2	0.09	0.10	$0.10	10.0%	243	0.07	1.6K
$41.00	Jul 2	0.10	0.12	$0.11	18.2%	724	0.08	5.1K
$40.00	Jul 2	0.15	0.16	$0.16	6.3%	2.3K	0.12	2.9K
$39.00	Jul 2	0.22	0.24	$0.23	8.7%	1.9K	0.17	1.3K
$38.50	Jul 2	0.27	0.30	$0.29	10.3%	1.2K	0.21	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 2	0.25	0.29	$0.27	14.8%	888	0.23	2.1K
$35.50	Jul 2	0.40	0.48	$0.44	18.2%	315	0.33	1.4K
$36.00	Jul 2	0.66	0.69	$0.68	4.4%	1.4K	0.43	870
$33.00	Jul 17	0.67	0.79	$0.73	16.4%	2	0.23	74
$34.50	Jul 10	0.69	0.84	$0.76	19.7%	160	0.29	7

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 2	6.20	6.95	$6.58	11.4%	44	0.99	40
$32.00	Jul 2	4.20	4.95	$4.58	16.4%	4	0.99	61
$31.00	Jul 2	5.20	6.05	$5.63	15.1%	1	0.99	8
$29.50	Jul 10	6.55	8.90	$7.73	30.4%	3	0.98	3
$33.00	Jul 2	3.25	3.90	$3.58	18.2%	5	0.97	326

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Jul 2	6.80	7.35	$7.07	7.8%	2	1.00	925
$43.00	Jul 2	6.65	6.85	$6.75	3.0%	9	0.93	359
$42.50	Jul 2	5.75	6.40	$6.08	10.7%	1	0.93	245
$42.00	Jul 2	5.60	5.85	$5.73	4.4%	6	0.93	377
$41.50	Jul 2	5.10	5.40	$5.25	5.7%	3	0.92	442

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 34.1K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 2	0.35	0.37	$0.36	5.6%	2.8K	0.26	1.8K
$40.00	Jul 2	0.15	0.16	$0.16	6.3%	2.3K	0.12	2.9K
$39.00	Jul 2	0.22	0.24	$0.23	8.7%	1.9K	0.17	1.3K
$42.50	Jul 2	0.05	0.09	$0.07	57.1%	1.7K	0.05	1.9K
$40.50	Jul 2	0.12	0.15	$0.14	21.4%	1.4K	0.10	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 2	0.89	1.00	$0.95	11.6%	1.6K	0.52	745
$37.50	Jul 2	1.58	1.71	$1.65	7.9%	1.5K	0.68	897
$36.00	Jul 2	0.66	0.69	$0.68	4.4%	1.4K	0.43	870
$37.00	Jul 2	1.24	1.30	$1.27	4.7%	1.3K	0.61	1.4K
$38.00	Jul 2	2.00	2.18	$2.09	8.6%	939	0.74	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 22.5%, max 60.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 2	Jul 31	99.9%	62.1%	60.9%	74	231
$42.50	Jul 2	Jul 31	122.3%	88.2%	38.7%	1.7K	2.1K
$43.00	Jul 2	Jul 31	125.6%	92.0%	36.6%	105	1.9K
$40.50	Jul 2	Aug 7	107.4%	78.9%	36.2%	1.4K	2.3K
$42.00	Jul 2	Aug 7	118.1%	87.4%	35.2%	594	2.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 2	Jul 24	92.1%	59.8%	54.1%	3	12
$42.00	Jul 2	Jul 24	118.1%	79.1%	49.3%	6	943
$30.00	Jul 2	Aug 7	99.9%	67.5%	48.0%	14	80
$43.50	Jul 2	Jul 24	117.8%	81.5%	44.5%	2	1.0K
$43.00	Jul 2	Jul 17	125.6%	88.1%	42.7%	20	538

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 8.09, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$41.00	$42.00	Jul 17	$0.18	$0.82	$0.18	4.56	$41.18
$39.50	$40.00	Jul 17	$0.10	$0.40	$0.10	4.00	$39.60
$40.00	$40.50	Aug 7	$0.10	$0.40	$0.10	4.00	$40.10
$37.50	$38.00	Jul 2	$0.11	$0.39	$0.11	3.55	$37.61
$35.00	$35.50	Jul 17	$0.11	$0.39	$0.11	3.55	$35.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$31.00	Jul 10	$0.11	$0.89	$0.11	8.09	$31.89
$31.00	$30.00	Jul 24	$0.11	$0.89	$0.11	8.09	$30.89
$33.00	$32.00	Jul 10	$0.14	$0.86	$0.14	6.14	$32.86
$32.00	$30.00	Jul 31	$0.28	$1.72	$0.28	6.14	$31.72
$32.00	$31.00	Jul 24	$0.15	$0.85	$0.15	5.67	$31.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 4.00, avg 1.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$34.00	Jul 10	$0.79	$0.79	$0.21	3.76	$33.79
$30.00	$32.00	Jul 17	$1.57	$1.57	$0.43	3.65	$31.57
$38.50	$39.00	Jul 31	$0.38	$0.38	$0.12	3.17	$38.88
$34.50	$35.00	Jul 17	$0.37	$0.37	$0.13	2.85	$34.87
$35.50	$36.00	Jul 24	$0.37	$0.37	$0.13	2.85	$35.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$40.00	$39.50	Jul 2	$0.40	$0.40	$0.10	4.00	$39.60
$38.50	$38.00	Jul 31	$0.40	$0.40	$0.10	4.00	$38.10
$36.00	$35.00	Jul 31	$0.79	$0.79	$0.21	3.76	$35.21
$37.50	$37.00	Jul 2	$0.38	$0.38	$0.12	3.17	$37.12
$38.50	$38.00	Jul 2	$0.38	$0.38	$0.12	3.17	$38.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.57, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.50	Jul 2	Jul 10	$0.38	122.3%	88.9%
$42.00	Jul 2	Jul 10	$0.40	118.1%	86.5%
$33.00	Jul 2	Jul 10	$0.42	66.3%	61.2%
$41.50	Jul 2	Jul 10	$0.42	114.7%	84.6%
$43.00	Jul 2	Jul 10	$0.42	125.6%	95.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 2	Jul 10	$0.06	92.1%	58.9%
$32.00	Jul 2	Jul 10	$0.17	69.2%	62.2%
$33.00	Jul 2	Jul 10	$0.30	66.3%	61.2%
$40.50	Jul 2	Jul 10	$0.35	107.4%	81.3%
$42.00	Jul 2	Jul 10	$0.37	118.1%	86.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 4.57% of stock, avg 15.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Jul 2	$0.98	$0.68	$1.66	$34.34	$37.66	4.57%
$35.50	Jul 2	$1.25	$0.44	$1.69	$33.81	$37.19	4.66%
$36.50	Jul 2	$0.77	$0.95	$1.72	$34.78	$38.22	4.74%
$35.00	Jul 2	$1.57	$0.27	$1.84	$33.16	$36.84	5.07%
$37.00	Jul 2	$0.60	$1.27	$1.87	$35.13	$38.87	5.15%
$37.50	Jul 2	$0.47	$1.65	$2.12	$35.38	$39.62	5.84%
$34.50	Jul 2	$2.01	$0.15	$2.16	$32.34	$36.66	5.95%
$38.00	Jul 2	$0.36	$2.09	$2.45	$35.55	$40.45	6.75%
$34.00	Jul 2	$2.45	$0.05	$2.50	$31.50	$36.50	6.89%
$38.50	Jul 2	$0.29	$2.47	$2.76	$35.74	$41.26	7.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.94% of stock, avg 9.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.50	$34.00	Jul 2	$0.29	$0.05	$0.34	$33.66	$38.84
$38.00	$34.00	Jul 2	$0.36	$0.05	$0.41	$33.59	$38.41
$38.50	$34.50	Jul 2	$0.29	$0.15	$0.44	$34.06	$38.94
$38.00	$34.50	Jul 2	$0.36	$0.15	$0.51	$33.99	$38.51
$37.50	$34.00	Jul 2	$0.47	$0.05	$0.52	$33.48	$38.02
$38.50	$35.00	Jul 2	$0.29	$0.27	$0.56	$34.44	$39.06
$37.50	$34.50	Jul 2	$0.47	$0.15	$0.62	$33.88	$38.12
$38.00	$35.00	Jul 2	$0.36	$0.27	$0.63	$34.37	$38.63
$37.00	$34.00	Jul 2	$0.60	$0.05	$0.65	$33.35	$37.65
$38.50	$35.50	Jul 2	$0.29	$0.44	$0.73	$34.77	$39.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 9.00, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	38/39	Jul 31	$0.90	$0.10	9.00	$32.10	$39.40
33/34	36/37	Jul 31	$0.90	$0.10	9.00	$33.10	$36.90
33/34	36/36	Jul 17	$0.88	$0.12	7.33	$33.12	$36.38
37/38	40/41	Jul 31	$0.88	$0.12	7.33	$37.12	$41.38
33/35	39/40	Aug 7	$1.74	$0.26	6.69	$33.26	$40.74
33/34	38/39	Jul 31	$0.86	$0.14	6.14	$33.14	$39.36
35/36	36/37	Aug 7	$0.85	$0.15	5.67	$35.15	$37.35
36/37	40/40	Jul 31	$0.84	$0.16	5.25	$36.16	$40.34
32/33	39/40	Aug 7	$0.84	$0.16	5.25	$32.16	$39.84
33/35	38/39	Aug 7	$1.67	$0.33	5.06	$33.33	$39.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Jul 2	$0.05	$0.95	19.00
$35.50	$36.00	$36.50	Jul 2	$0.06	$0.44	7.33
$40.50	$41.00	$41.50	Jul 10	$0.06	$0.44	7.33
$42.00	$42.50	$43.00	Jul 10	$0.06	$0.44	7.33
$36.50	$37.00	$37.50	Jul 10	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Jul 17	$0.05	$0.95	19.00
$36.00	$36.50	$37.00	Jul 2	$0.05	$0.45	9.00
$36.50	$37.00	$37.50	Jul 2	$0.06	$0.44	7.33
$37.00	$37.50	$38.00	Jul 2	$0.06	$0.44	7.33
$35.00	$35.50	$36.00	Jul 17	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.27, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.50	$33.00	1:2	Jul 10	-$0.27	$3.23
$41.50	$42.00	1:2	Jul 2	-$0.06	$0.44
$42.00	$42.50	1:2	Jul 2	-$0.06	$0.44
$40.50	$41.00	1:2	Jul 2	-$0.08	$0.42
$41.00	$41.50	1:2	Jul 2	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$30.00	1:2	Jul 31	-$0.17	$1.83
$32.00	$30.00	1:2	Aug 7	-$0.19	$1.81
$35.00	$33.00	1:2	Aug 7	-$0.33	$1.67
$33.00	$32.00	1:2	Jul 2	$0.00	$1.00
$33.00	$32.00	1:2	Jul 17	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 9.09%, avg 3.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.50	Aug 7	$3.30	0.56	0.6%	9.09%	9.64%	37	--
$37.00	Aug 7	$3.10	0.53	1.9%	8.54%	10.47%	13	--
$37.50	Aug 7	$2.90	0.52	3.3%	7.99%	11.29%	6	6
$38.00	Aug 7	$2.80	0.50	4.7%	7.71%	12.40%	--	12
$37.00	Jul 31	$2.71	0.51	1.9%	7.47%	9.39%	11	1.3K
$39.00	Aug 7	$2.48	0.46	7.4%	6.83%	14.27%	2	10
$37.00	Jul 24	$2.46	0.56	1.9%	6.78%	8.71%	26	44
$36.50	Jul 24	$2.44	0.58	0.6%	6.72%	7.27%	5	7
$38.00	Jul 31	$2.42	0.48	4.7%	6.67%	11.35%	34	207
$38.50	Jul 31	$2.33	0.46	6.1%	6.42%	12.48%	--	37

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 32,671

Total Puts 10,848

Put/Call Ratio 0.33

Net Difference 21,823

Prior's Put/Call Breakdown

Total Calls 26,217

Total Puts 15,108

Put/Call Ratio 0.58

Net Difference 11,109

Prior 7-Day Put/Call Summary

Total Calls 433,179

Total Puts 134,174

Average Put/Call Ratio 0.32

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card